Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 79.13 | 80.99 | 79.00 | 80.07 | 3,010,351 | +0.59(+0.74%) |
Jul 29, 2021 | 78.17 | 79.75 | 77.92 | 79.48 | 2,487,911 | +2.05(+2.65%) |
Jul 28, 2021 | 77.78 | 78.22 | 76.37 | 77.43 | 2,749,628 | -0.10(-0.13%) |
Jul 27, 2021 | 76.19 | 77.57 | 75.08 | 77.53 | 4,089,454 | +0.07(+0.09%) |
Jul 26, 2021 | 78.00 | 78.67 | 76.59 | 77.46 | 2,497,049 | -0.39(-0.50%) |
Jul 23, 2021 | 77.36 | 77.95 | 76.19 | 77.85 | 3,214,626 | +1.50(+1.96%) |
Jul 22, 2021 | 75.76 | 76.75 | 75.17 | 76.35 | 3,323,606 | +0.59(+0.78%) |
Jul 21, 2021 | 75.18 | 77.34 | 74.94 | 75.76 | 5,893,033 | +1.30(+1.75%) |
Jul 20, 2021 | 70.65 | 74.77 | 70.39 | 74.46 | 6,026,422 | +4.44(+6.34%) |
Jul 19, 2021 | 70.64 | 71.64 | 69.09 | 70.02 | 7,628,730 | -2.73(-3.75%) |
Jul 16, 2021 | 74.28 | 75.50 | 72.60 | 72.75 | 12,761,493 | -1.46(-1.97%) |
Jul 15, 2021 | 74.30 | 75.50 | 72.80 | 74.21 | 10,702,635 | -0.91(-1.21%) |
Jul 14, 2021 | 75.51 | 77.66 | 74.75 | 75.12 | 6,505,053 | +1.00(+1.35%) |
Jul 13, 2021 | 76.13 | 76.75 | 74.03 | 74.12 | 3,109,038 | -2.44(-3.19%) |
Jul 12, 2021 | 74.46 | 77.87 | 73.54 | 76.56 | 5,078,594 | +3.06(+4.16%) |
Jul 09, 2021 | 72.50 | 74.61 | 72.42 | 73.50 | 2,515,591 | +2.12(+2.97%) |
Jul 08, 2021 | 70.00 | 72.14 | 68.84 | 71.38 | 2,446,845 | -0.87(-1.20%) |
Jul 07, 2021 | 72.77 | 73.63 | 71.68 | 72.25 | 2,468,527 | -1.23(-1.67%) |
Jul 06, 2021 | 74.18 | 74.28 | 72.17 | 73.48 | 2,513,220 | -0.57(-0.77%) |
Jul 02, 2021 | 73.80 | 74.24 | 72.90 | 74.05 | 1,679,134 | +0.49(+0.67%) |
Jul 01, 2021 | 72.74 | 74.32 | 72.55 | 73.56 | 3,683,324 | +1.50(+2.08%) |
Jun 30, 2021 | 71.15 | 72.23 | 71.09 | 72.06 | 2,756,800 | +0.85(+1.19%) |
Jun 29, 2021 | 71.41 | 72.23 | 70.93 | 71.21 | 1,999,444 | +0.24(+0.34%) |
Jun 28, 2021 | 71.85 | 71.98 | 70.21 | 70.97 | 2,388,942 | -1.30(-1.80%) |
Jun 25, 2021 | 72.70 | 73.25 | 71.86 | 72.27 | 7,829,860 | +0.13(+0.18%) |
Jun 24, 2021 | 71.54 | 72.50 | 71.01 | 72.14 | 3,140,840 | +1.07(+1.51%) |
Jun 23, 2021 | 68.91 | 71.40 | 68.71 | 71.07 | 3,521,086 | +1.98(+2.87%) |
Jun 22, 2021 | 65.79 | 69.60 | 65.43 | 69.09 | 6,069,131 | +3.30(+5.02%) |
Jun 21, 2021 | 63.68 | 66.00 | 63.56 | 65.79 | 4,848,125 | +3.01(+4.79%) |
Jun 18, 2021 | 61.92 | 63.75 | 61.52 | 62.78 | 5,261,378 | -0.01(-0.02%) |
Jun 17, 2021 | 66.09 | 66.49 | 62.77 | 62.79 | 5,941,347 | -3.38(-5.11%) |
Jun 16, 2021 | 64.84 | 66.42 | 63.25 | 66.17 | 4,349,376 | +1.51(+2.34%) |
Jun 15, 2021 | 65.75 | 66.18 | 63.73 | 64.66 | 4,025,319 | -1.08(-1.64%) |
Jun 14, 2021 | 66.85 | 67.69 | 64.91 | 65.74 | 5,161,633 | -1.27(-1.90%) |
Jun 11, 2021 | 66.05 | 67.03 | 65.95 | 67.01 | 3,134,607 | +1.49(+2.27%) |
Jun 10, 2021 | 66.47 | 67.70 | 64.60 | 65.52 | 3,190,594 | +0.06(+0.09%) |
Jun 09, 2021 | 65.83 | 65.97 | 63.94 | 65.46 | 3,934,178 | -0.33(-0.50%) |
Jun 08, 2021 | 65.98 | 66.45 | 65.13 | 65.79 | 3,261,545 | -0.35(-0.53%) |
Jun 07, 2021 | 65.97 | 67.19 | 65.31 | 66.14 | 3,197,489 | +0.43(+0.65%) |
Jun 04, 2021 | 66.41 | 66.62 | 64.23 | 65.71 | 4,321,517 | -0.36(-0.54%) |
Jun 03, 2021 | 66.50 | 67.40 | 65.50 | 66.07 | 5,760,076 | -2.10(-3.08%) |
Jun 02, 2021 | 70.21 | 70.49 | 66.97 | 68.17 | 4,747,796 | -2.62(-3.70%) |
Jun 01, 2021 | 70.17 | 70.89 | 69.22 | 70.79 | 4,543,204 | +0.92(+1.32%) |
May 28, 2021 | 69.50 | 70.64 | 68.31 | 69.87 | 3,629,218 | +0.43(+0.62%) |
May 27, 2021 | 69.00 | 70.28 | 68.51 | 69.44 | 16,591,717 | +1.19(+1.74%) |
May 26, 2021 | 66.60 | 69.06 | 66.57 | 68.25 | 3,120,865 | +1.68(+2.52%) |
May 25, 2021 | 67.08 | 68.68 | 66.43 | 66.57 | 4,138,890 | +0.36(+0.54%) |
May 24, 2021 | 65.20 | 67.09 | 64.65 | 66.21 | 5,134,182 | +1.42(+2.19%) |
May 21, 2021 | 65.03 | 66.18 | 64.38 | 64.79 | 5,825,074 | +0.11(+0.17%) |
May 20, 2021 | 67.00 | 68.40 | 62.80 | 64.68 | 6,743,648 | -2.63(-3.91%) |
May 19, 2021 | 67.09 | 68.05 | 66.00 | 67.31 | 5,221,413 | -2.18(-3.14%) |
May 18, 2021 | 71.64 | 71.99 | 68.76 | 69.49 | 5,145,946 | -0.99(-1.40%) |
May 17, 2021 | 68.75 | 70.69 | 68.07 | 70.48 | 3,297,310 | +1.25(+1.81%) |
May 14, 2021 | 66.70 | 69.76 | 66.53 | 69.23 | 3,391,933 | +3.48(+5.29%) |
May 13, 2021 | 65.58 | 67.01 | 64.69 | 65.75 | 2,858,975 | +0.95(+1.47%) |
May 12, 2021 | 68.02 | 68.16 | 64.52 | 64.80 | 4,984,980 | -2.77(-4.10%) |
May 11, 2021 | 67.38 | 67.85 | 64.83 | 67.57 | 6,481,544 | -1.22(-1.77%) |
May 10, 2021 | 68.11 | 71.34 | 67.91 | 68.79 | 4,812,717 | +1.50(+2.23%) |
May 07, 2021 | 65.61 | 67.63 | 65.34 | 67.29 | 7,232,435 | +1.35(+2.05%) |
May 06, 2021 | 65.88 | 66.00 | 64.97 | 65.94 | 2,784,035 | +0.25(+0.38%) |
May 05, 2021 | 66.25 | 66.51 | 65.10 | 65.69 | 3,192,218 | -0.16(-0.24%) |
May 04, 2021 | 66.56 | 66.84 | 64.48 | 65.85 | 3,255,054 | -1.78(-2.63%) |
May 03, 2021 | 66.05 | 68.25 | 66.05 | 67.63 | 4,046,243 | +1.73(+2.63%) |
Apr 30, 2021 | 65.84 | 66.62 | 65.48 | 65.90 | 2,615,800 | -0.75(-1.13%) |
Apr 29, 2021 | 67.70 | 68.06 | 66.36 | 66.65 | 2,540,015 | -0.79(-1.17%) |
Apr 28, 2021 | 67.40 | 68.08 | 66.87 | 67.44 | 1,950,216 | -0.15(-0.22%) |
Apr 27, 2021 | 66.58 | 68.29 | 66.48 | 67.59 | 2,278,598 | +1.14(+1.72%) |
Apr 26, 2021 | 67.38 | 68.00 | 65.48 | 66.45 | 2,018,671 | -0.93(-1.38%) |
Apr 23, 2021 | 66.14 | 67.66 | 65.46 | 67.38 | 2,069,400 | +1.31(+1.98%) |
Apr 22, 2021 | 65.67 | 66.56 | 65.25 | 66.07 | 2,149,276 | +0.76(+1.16%) |
Apr 21, 2021 | 63.41 | 65.64 | 63.41 | 65.31 | 1,951,245 | +1.19(+1.86%) |
Apr 20, 2021 | 65.72 | 65.72 | 62.85 | 64.12 | 3,332,644 | -1.78(-2.70%) |
Apr 19, 2021 | 66.32 | 66.64 | 65.60 | 65.90 | 2,191,115 | -0.94(-1.41%) |
Apr 16, 2021 | 67.21 | 67.91 | 66.21 | 66.84 | 2,834,900 | +0.06(+0.09%) |
Apr 15, 2021 | 67.19 | 67.77 | 66.63 | 66.78 | 3,040,176 | -0.02(-0.03%) |
Apr 14, 2021 | 65.76 | 67.91 | 65.63 | 66.80 | 3,252,828 | +1.04(+1.58%) |
Apr 13, 2021 | 66.87 | 67.27 | 65.22 | 65.76 | 2,447,848 | -0.85(-1.28%) |
Apr 12, 2021 | 66.48 | 67.23 | 65.86 | 66.61 | 2,246,403 | -0.17(-0.25%) |
Apr 09, 2021 | 65.16 | 66.84 | 65.06 | 66.78 | 3,030,000 | +1.58(+2.42%) |
Apr 08, 2021 | 64.15 | 65.25 | 63.03 | 65.20 | 3,824,282 | +0.91(+1.42%) |
Apr 07, 2021 | 62.74 | 65.16 | 62.50 | 64.29 | 4,994,996 | +2.25(+3.63%) |
Apr 06, 2021 | 61.80 | 62.27 | 61.14 | 62.04 | 5,827,531 | +0.28(+0.45%) |
Apr 05, 2021 | 62.45 | 62.87 | 61.01 | 61.76 | 3,852,145 | -0.04(-0.06%) |
Apr 01, 2021 | 62.14 | 62.30 | 59.87 | 61.80 | 4,289,300 | -0.06(-0.10%) |
Mar 31, 2021 | 63.00 | 63.28 | 61.31 | 61.86 | 3,345,896 | -1.01(-1.61%) |
Mar 30, 2021 | 60.46 | 63.16 | 60.00 | 62.87 | 4,137,716 | +3.11(+5.20%) |
Mar 29, 2021 | 61.97 | 62.65 | 59.26 | 59.76 | 3,881,769 | -1.84(-2.99%) |
Mar 26, 2021 | 63.26 | 64.12 | 60.37 | 61.60 | 5,467,700 | +2.17(+3.65%) |
Mar 25, 2021 | 56.32 | 59.88 | 56.01 | 59.43 | 3,780,199 | +2.14(+3.74%) |
Mar 24, 2021 | 58.39 | 59.19 | 57.11 | 57.29 | 3,422,201 | -0.19(-0.33%) |
Mar 23, 2021 | 58.64 | 59.17 | 56.76 | 57.48 | 4,852,636 | -2.53(-4.22%) |
Mar 22, 2021 | 60.69 | 61.93 | 59.89 | 60.01 | 3,334,180 | -0.53(-0.88%) |
Mar 19, 2021 | 60.02 | 61.28 | 59.43 | 60.54 | 5,097,100 | +0.38(+0.63%) |
Mar 18, 2021 | 61.21 | 61.89 | 59.74 | 60.16 | 2,371,798 | -0.96(-1.57%) |
Mar 17, 2021 | 59.47 | 61.20 | 58.93 | 61.12 | 2,215,740 | +0.85(+1.41%) |
Mar 16, 2021 | 60.79 | 61.12 | 59.71 | 60.27 | 2,686,391 | -0.47(-0.77%) |
Mar 15, 2021 | 61.50 | 62.08 | 60.55 | 60.74 | 3,349,978 | -0.07(-0.12%) |
Mar 12, 2021 | 60.00 | 61.43 | 59.34 | 60.81 | 6,575,900 | +4.96(+8.88%) |
Mar 11, 2021 | 55.26 | 56.27 | 55.07 | 55.85 | 3,339,654 | +1.10(+2.01%) |
Mar 10, 2021 | 54.18 | 55.35 | 53.44 | 54.75 | 2,859,722 | +0.24(+0.44%) |
Mar 09, 2021 | 55.37 | 55.65 | 54.05 | 54.51 | 3,568,245 | -0.73(-1.32%) |
Mar 08, 2021 | 55.96 | 56.54 | 54.78 | 55.24 | 3,560,296 | -0.44(-0.79%) |
Mar 05, 2021 | 55.04 | 56.08 | 52.74 | 55.68 | 3,473,300 | +1.60(+2.96%) |
Mar 04, 2021 | 55.24 | 55.65 | 52.63 | 54.08 | 3,648,336 | -0.80(-1.46%) |
Mar 03, 2021 | 55.97 | 56.54 | 54.65 | 54.88 | 2,719,035 | -0.94(-1.68%) |
Mar 02, 2021 | 57.08 | 57.63 | 55.59 | 55.82 | 2,313,670 | -0.93(-1.64%) |
Mar 01, 2021 | 55.57 | 57.56 | 55.47 | 56.75 | 4,468,232 | +2.09(+3.82%) |
Feb 26, 2021 | 54.07 | 57.19 | 52.09 | 54.66 | 5,497,100 | +2.30(+4.39%) |
Feb 25, 2021 | 54.09 | 57.19 | 51.37 | 52.36 | 7,908,369 | +0.71(+1.37%) |
Feb 24, 2021 | 51.60 | 52.75 | 50.95 | 51.65 | 4,935,517 | +0.57(+1.12%) |
Feb 23, 2021 | 50.90 | 51.73 | 49.13 | 51.08 | 3,568,224 | +0.33(+0.65%) |
Feb 22, 2021 | 50.24 | 51.80 | 50.00 | 50.75 | 2,968,938 | +0.42(+0.83%) |
Feb 19, 2021 | 49.19 | 50.71 | 48.99 | 50.33 | 2,396,500 | +1.52(+3.11%) |
Feb 18, 2021 | 48.48 | 49.02 | 47.44 | 48.81 | 2,313,921 | +0.23(+0.47%) |
Feb 17, 2021 | 48.63 | 49.16 | 47.71 | 48.58 | 2,941,540 | -0.63(-1.28%) |
Feb 16, 2021 | 48.13 | 49.39 | 47.86 | 49.21 | 2,560,512 | +1.99(+4.21%) |
Feb 12, 2021 | 47.79 | 48.30 | 47.13 | 47.22 | 2,040,500 | -1.03(-2.13%) |
Feb 11, 2021 | 48.49 | 49.62 | 47.56 | 48.25 | 1,993,022 | -0.15(-0.31%) |
Feb 10, 2021 | 48.87 | 49.26 | 47.56 | 48.40 | 2,752,315 | -0.57(-1.16%) |
Feb 09, 2021 | 50.12 | 50.63 | 48.90 | 48.97 | 3,627,929 | -1.81(-3.56%) |
Feb 08, 2021 | 49.99 | 51.04 | 49.21 | 50.78 | 3,303,001 | +1.39(+2.81%) |
Feb 05, 2021 | 48.55 | 49.67 | 47.86 | 49.39 | 2,773,800 | +1.32(+2.75%) |
Feb 04, 2021 | 45.50 | 49.12 | 45.00 | 48.07 | 6,962,658 | +4.11(+9.35%) |
Feb 03, 2021 | 44.20 | 44.91 | 43.23 | 43.96 | 4,779,437 | -0.15(-0.34%) |
Feb 02, 2021 | 42.30 | 44.36 | 42.28 | 44.11 | 5,799,550 | +2.25(+5.38%) |
Feb 01, 2021 | 41.41 | 42.00 | 40.16 | 41.86 | 9,670,607 | +1.10(+2.70%) |
Jan 29, 2021 | 41.28 | 41.97 | 39.31 | 40.76 | 6,443,900 | -0.67(-1.62%) |
Jan 28, 2021 | 38.70 | 42.32 | 38.00 | 41.43 | 15,714,938 | +3.89(+10.36%) |
Jan 27, 2021 | 40.00 | 41.00 | 36.10 | 37.54 | 16,871,620 | -5.46(-12.70%) |
Jan 26, 2021 | 45.34 | 45.87 | 42.90 | 43.00 | 5,141,757 | -0.93(-2.12%) |
Jan 25, 2021 | 45.28 | 45.98 | 40.43 | 43.93 | 7,642,251 | -1.35(-2.98%) |
Jan 22, 2021 | 46.14 | 46.24 | 44.70 | 45.28 | 2,765,800 | -0.62(-1.35%) |
Jan 21, 2021 | 45.67 | 46.76 | 45.29 | 45.90 | 2,220,038 | +0.34(+0.75%) |
Jan 20, 2021 | 45.38 | 46.39 | 45.28 | 45.56 | 1,569,082 | -0.17(-0.37%) |
Jan 19, 2021 | 45.56 | 46.24 | 45.02 | 45.73 | 2,719,157 | +0.53(+1.17%) |
Jan 15, 2021 | 44.70 | 45.68 | 43.88 | 45.20 | 3,952,900 | +0.22(+0.49%) |
Jan 14, 2021 | 46.95 | 47.90 | 44.72 | 44.98 | 5,032,535 | -1.18(-2.56%) |
Jan 13, 2021 | 47.01 | 47.14 | 45.84 | 46.16 | 3,824,586 | -1.13(-2.39%) |
Jan 12, 2021 | 47.45 | 48.29 | 47.00 | 47.29 | 5,730,336 | +0.38(+0.81%) |
Jan 11, 2021 | 46.22 | 47.53 | 45.95 | 46.91 | 2,890,540 | +0.16(+0.34%) |
Jan 08, 2021 | 46.17 | 47.77 | 45.61 | 46.75 | 3,126,500 | +0.58(+1.26%) |
Jan 07, 2021 | 43.97 | 47.28 | 43.94 | 46.17 | 5,681,851 | +2.62(+6.02%) |
Jan 06, 2021 | 40.75 | 43.86 | 40.75 | 43.55 | 5,160,819 | +3.12(+7.72%) |
Jan 05, 2021 | 39.59 | 40.72 | 39.31 | 40.43 | 4,653,417 | +0.83(+2.10%) |
Jan 04, 2021 | 38.05 | 40.62 | 37.80 | 39.60 | 6,733,972 | +2.41(+6.48%) |
Dec 31, 2020 | 37.19 | 37.19 | 37.19 | 2,425,709 | -0.84(-2.21%) | |
Dec 30, 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 2,425,709 | +0.44(+1.17%) |
Dec 29, 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 3,250,192 | -1.23(-3.17%) |
Dec 28, 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 2,000,863 | -0.14(-0.36%) |
Dec 24, 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 1,045,200 | -0.23(-0.59%) |
Dec 23, 2020 | 38.08 | 39.34 | 37.69 | 39.19 | 2,441,222 | +1.19(+3.13%) |
Dec 22, 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 3,199,667 | -0.66(-1.71%) |
Dec 21, 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 2,141,200 | +0.03(+0.08%) |
Dec 18, 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 5,893,700 | -0.56(-1.43%) |
Dec 17, 2020 | 38.96 | 39.19 | 37.96 | 39.19 | 2,388,205 | +0.49(+1.27%) |
Dec 16, 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 1,830,367 | -0.62(-1.58%) |
Dec 15, 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 2,303,881 | +1.12(+2.93%) |
Dec 14, 2020 | 40.04 | 40.04 | 37.83 | 38.20 | 8,799,803 | -1.34(-3.39%) |
Dec 11, 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 3,110,500 | -1.48(-3.61%) |
Dec 10, 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 2,364,718 | -0.56(-1.35%) |
Dec 09, 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 3,562,427 | +0.62(+1.51%) |
Dec 08, 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 3,457,864 | +0.72(+1.79%) |
Dec 07, 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 4,137,529 | +1.99(+5.20%) |
Dec 04, 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 3,918,300 | -0.10(-0.26%) |
Dec 03, 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 4,120,883 | -0.32(-0.83%) |
Dec 02, 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 3,729,836 | -0.23(-0.59%) |
Dec 01, 2020 | 39.28 | 39.57 | 38.24 | 38.90 | 3,458,703 | +0.09(+0.23%) |
Nov 30, 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 4,285,443 | -0.03(-0.08%) |
Nov 27, 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 2,950,400 | -0.11(-0.28%) |
Nov 25, 2020 | 38.75 | 39.38 | 38.24 | 38.95 | 3,687,700 | -0.74(-1.86%) |
Nov 24, 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 4,153,310 | -0.76(-1.88%) |
Nov 23, 2020 | 40.50 | 40.82 | 39.44 | 40.45 | 5,469,945 | +0.48(+1.20%) |
Nov 20, 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 7,195,400 | +0.42(+1.06%) |
Nov 19, 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 15,708,692 | +5.94(+17.67%) |
Nov 18, 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 8,651,894 | -1.84(-5.19%) |
Nov 17, 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 5,137,801 | +0.69(+1.99%) |
Nov 16, 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 3,795,321 | +0.42(+1.22%) |
Nov 13, 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 5,093,500 | +1.28(+3.87%) |
Nov 12, 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 2,833,242 | -1.08(-3.16%) |
Nov 11, 2020 | 34.23 | 34.49 | 33.26 | 34.14 | 2,896,628 | +0.09(+0.26%) |
Nov 10, 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 3,301,387 | +1.53(+4.70%) |
Nov 09, 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 5,473,284 | -0.80(-2.40%) |
Nov 06, 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 2,618,700 | -0.72(-2.12%) |
Nov 05, 2020 | 34.01 | 34.44 | 33.41 | 34.04 | 2,242,050 | +0.34(+1.01%) |
Nov 04, 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 3,238,553 | -0.03(-0.09%) |
Nov 03, 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 2,352,394 | +0.71(+2.15%) |
Nov 02, 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 2,683,548 | +1.01(+3.16%) |
Oct 30, 2020 | 32.85 | 33.13 | 31.75 | 32.01 | 2,524,700 | -0.86(-2.62%) |
Oct 29, 2020 | 32.63 | 33.24 | 32.03 | 32.87 | 1,972,360 | +0.60(+1.86%) |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 1,808,007 | -1.33(-3.96%) |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 1,590,795 | -0.56(-1.64%) |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 2,661,218 | -0.60(-1.73%) |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 2,817,100 | +0.86(+2.54%) |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 3,842,988 | +1.72(+5.34%) |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 3,441,976 | -0.92(-2.78%) |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.10 | 4,094,441 | -0.03(-0.09%) |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 7,834,211 | -0.17(-0.51%) |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 3,413,800 | -0.31(-0.92%) |
Oct 15, 2020 | 31.57 | 33.70 | 31.42 | 33.61 | 5,358,657 | +1.63(+5.10%) |
Oct 14, 2020 | 32.24 | 32.47 | 31.26 | 31.98 | 4,297,410 | +0.04(+0.13%) |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 3,497,116 | -0.11(-0.34%) |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 4,596,463 | -0.21(-0.65%) |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 3,913,000 | -0.32(-0.98%) |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 5,735,701 | -0.41(-1.24%) |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 3,260,370 | +0.69(+2.14%) |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 3,215,578 | -0.91(-2.74%) |
Oct 05, 2020 | 33.42 | 33.48 | 32.48 | 33.21 | 2,887,901 | +0.08(+0.24%) |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 2,814,300 | -0.09(-0.27%) |
Oct 01, 2020 | 32.05 | 33.46 | 32.05 | 33.22 | 5,843,282 | +1.41(+4.43%) |
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 6,068,527 | +1.45(+4.78%) |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 5,008,211 | -1.17(-3.71%) |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 3,998,161 | +1.20(+3.96%) |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 7,906,100 | +0.71(+2.40%) |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 4,654,733 | -0.48(-1.59%) |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 3,644,793 | -0.45(-1.47%) |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 5,533,263 | +1.10(+3.74%) |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 3,981,017 | -0.71(-2.35%) |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 8,060,400 | -0.16(-0.53%) |
Sep 17, 2020 | 29.20 | 30.86 | 29.15 | 30.32 | 4,419,649 | +0.48(+1.61%) |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 3,768,738 | +0.85(+2.93%) |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 2,921,516 | -0.06(-0.21%) |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 3,659,145 | +1.05(+3.75%) |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 3,457,700 | -0.01(-0.04%) |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 3,704,920 | -0.58(-2.03%) |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 3,500,195 | -0.33(-1.14%) |
Sep 08, 2020 | 29.59 | 29.95 | 28.88 | 28.92 | 4,129,530 | -1.22(-4.05%) |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 3,480,400 | +0.52(+1.76%) |
Sep 03, 2020 | 30.91 | 31.13 | 29.35 | 29.62 | 3,584,124 | -1.63(-5.22%) |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 3,534,793 | -0.29(-0.92%) |
Sep 01, 2020 | 29.33 | 31.56 | 28.83 | 31.54 | 7,223,741 | +2.14(+7.28%) |
Aug 31, 2020 | 29.58 | 29.98 | 29.28 | 29.40 | 3,797,449 | -0.27(-0.91%) |
Aug 28, 2020 | 29.98 | 30.24 | 29.45 | 29.67 | 4,007,300 | -0.26(-0.87%) |
Aug 27, 2020 | 30.99 | 31.07 | 29.91 | 29.93 | 3,420,504 | -0.83(-2.70%) |
Aug 26, 2020 | 30.99 | 30.99 | 30.33 | 30.76 | 3,518,207 | +0.14(+0.46%) |
Aug 25, 2020 | 30.16 | 30.97 | 29.93 | 30.62 | 5,845,359 | +0.99(+3.34%) |
Aug 24, 2020 | 30.00 | 30.46 | 29.21 | 29.63 | 5,880,469 | -0.34(-1.13%) |
Aug 21, 2020 | 29.83 | 30.01 | 28.95 | 29.97 | 6,340,200 | +0.40(+1.35%) |
Aug 20, 2020 | 29.31 | 31.33 | 28.80 | 29.57 | 22,994,332 | +1.10(+3.86%) |
Aug 19, 2020 | 27.83 | 28.63 | 27.61 | 28.47 | 7,001,729 | +0.29(+1.03%) |
Aug 18, 2020 | 28.54 | 28.84 | 27.41 | 28.18 | 5,635,303 | -0.62(-2.15%) |
Aug 17, 2020 | 26.78 | 29.14 | 26.58 | 28.80 | 8,351,529 | +2.26(+8.52%) |
Aug 14, 2020 | 26.66 | 26.89 | 26.36 | 26.54 | 7,175,500 | +0.00(+0.00%) |
Aug 13, 2020 | 26.82 | 27.07 | 26.24 | 26.54 | 7,619,484 | -0.46(-1.70%) |
Aug 12, 2020 | 27.02 | 27.30 | 26.63 | 27.00 | 9,831,465 | +0.07(+0.26%) |
Aug 11, 2020 | 27.85 | 28.17 | 26.85 | 26.93 | 8,762,412 | -0.56(-2.04%) |
Aug 10, 2020 | 26.32 | 27.69 | 26.26 | 27.49 | 7,368,400 | +1.45(+5.57%) |
Aug 07, 2020 | 25.13 | 26.07 | 25.07 | 26.04 | 3,426,100 | +0.78(+3.09%) |
Aug 06, 2020 | 25.52 | 25.70 | 25.20 | 25.26 | 2,830,483 | -0.26(-1.02%) |
Aug 05, 2020 | 25.33 | 26.06 | 25.10 | 25.52 | 4,081,026 | +0.57(+2.28%) |
Aug 04, 2020 | 24.73 | 25.31 | 24.58 | 24.95 | 4,718,460 | +0.57(+2.34%) |